Deutsche Märkte schließen in 1 Stunde

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
78,82+0,64 (+0,83%)
Ab 10:30AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU220520C000375002022-05-19 10:54AM EDT37.5038.8540.1542.350.00-111,012.11%
DOCU220520C000400002022-05-11 11:16AM EDT40.0033.3537.5039.900.00-12948.05%
DOCU220520C000425002022-03-29 11:48AM EDT42.5065.5439.0540.650.00-111,268.16%
DOCU220520C000450002022-05-16 10:41AM EDT45.0031.5532.6534.800.00-23789.06%
DOCU220520C000475002022-05-18 11:02AM EDT47.5027.5030.0532.250.00-35716.41%
DOCU220520C000500002022-05-16 10:51AM EDT50.0026.3527.7029.650.00-14637.89%
DOCU220520C000550002022-05-18 1:44PM EDT55.0017.5022.5524.700.00-48537.50%
DOCU220520C000600002022-05-19 3:40PM EDT60.0017.8517.7519.700.00-423434.77%
DOCU220520C000650002022-05-18 2:35PM EDT65.007.6512.6514.550.00-3049317.97%
DOCU220520C000665002022-05-16 3:45PM EDT66.509.7011.4012.900.00-13270.70%
DOCU220520C000675002022-05-20 9:41AM EDT67.5011.9510.1512.05+4.82+67.60%1138271.88%
DOCU220520C000685002022-05-18 3:22PM EDT68.504.559.2011.100.00-24259.18%
DOCU220520C000700002022-05-19 3:42PM EDT70.007.957.709.550.00-8391225.78%
DOCU220520C000710002022-05-19 3:35PM EDT71.007.056.808.550.00-14264207.42%
DOCU220520C000720002022-05-19 12:34PM EDT72.007.505.857.150.00-10232144.92%
DOCU220520C000725002022-05-19 2:04PM EDT72.506.925.356.900.00-9272164.84%
DOCU220520C000730002022-05-20 9:30AM EDT73.006.884.906.75-0.17-2.41%317250.00%
DOCU220520C000740002022-05-19 2:18PM EDT74.005.504.055.550.00-12166150.88%
DOCU220520C000750002022-05-20 10:12AM EDT75.003.973.203.85+0.17+4.47%644750.78%
DOCU220520C000760002022-05-20 10:06AM EDT76.003.642.473.10+0.70+23.81%218073.63%
DOCU220520C000770002022-05-20 9:55AM EDT77.003.501.571.87+0.38+12.18%319931.64%
DOCU220520C000775002022-05-20 10:12AM EDT77.501.521.241.52-0.55-26.57%1037240.14%
DOCU220520C000780002022-05-20 10:09AM EDT78.001.261.211.47-0.42-25.00%2740952.93%
DOCU220520C000790002022-05-20 9:51AM EDT79.001.770.630.77+0.52+41.60%1924351.86%
DOCU220520C000800002022-05-20 10:13AM EDT80.000.410.310.43-0.44-51.76%3161,32350.00%
DOCU220520C000810002022-05-20 9:44AM EDT81.000.630.170.25-0.06-8.70%331954.69%
DOCU220520C000815002022-05-20 9:58AM EDT81.500.500.080.22+0.06+13.64%1511156.06%
DOCU220520C000820002022-05-20 10:01AM EDT82.000.340.070.24+0.03+9.68%741163.67%
DOCU220520C000825002022-05-19 2:51PM EDT82.500.600.050.180.00-1670765.04%
DOCU220520C000830002022-05-20 9:46AM EDT83.000.220.030.20-0.19-46.34%247171.29%
DOCU220520C000835002022-05-20 10:00AM EDT83.500.200.010.22-0.05-20.00%2110977.34%
DOCU220520C000840002022-05-20 9:55AM EDT84.000.150.010.11+0.01+7.14%1016672.66%
DOCU220520C000850002022-05-20 9:58AM EDT85.000.080.010.08-0.01-11.11%171,62778.91%
DOCU220520C000860002022-05-19 12:15PM EDT86.000.070.010.03-0.03-30.00%317278.13%
DOCU220520C000865002022-05-19 3:14PM EDT86.500.060.000.030.00-38279.69%
DOCU220520C000870002022-05-19 3:18PM EDT87.000.050.000.030.00-3029082.81%
DOCU220520C000875002022-05-20 9:56AM EDT87.500.020.010.02-0.01-33.33%140187.50%
DOCU220520C000880002022-05-19 12:24PM EDT88.000.010.010.02-0.04-80.00%133892.19%
DOCU220520C000890002022-05-20 10:04AM EDT89.000.030.000.030.00-20057699.22%
DOCU220520C000900002022-05-20 9:33AM EDT90.000.030.000.02-0.01-25.00%3850103.13%
DOCU220520C000910002022-05-17 1:30PM EDT91.000.030.000.030.00-2336115.63%
DOCU220520C000920002022-05-19 2:16PM EDT92.000.030.000.020.00-1198117.19%
DOCU220520C000925002022-05-19 12:13PM EDT92.500.030.000.020.00-61,103121.88%
DOCU220520C000930002022-05-19 12:13PM EDT93.000.030.000.030.00-3622131.25%
DOCU220520C000940002022-05-19 1:16PM EDT94.000.030.010.020.00-1312137.50%
DOCU220520C000950002022-05-19 3:55PM EDT95.000.020.000.030.00-20599145.31%
DOCU220520C000960002022-05-19 12:48PM EDT96.000.020.000.030.00-1178153.13%
DOCU220520C000965002022-05-13 11:32AM EDT96.500.200.000.030.00-2162156.25%
DOCU220520C000970002022-05-16 2:21PM EDT97.000.030.010.030.00-1111164.06%
DOCU220520C000975002022-05-20 9:42AM EDT97.500.010.010.03-0.01-50.00%100236168.75%
DOCU220520C000980002022-05-17 3:46PM EDT98.000.020.000.020.00-177159.38%
DOCU220520C000990002022-05-19 1:16PM EDT99.000.010.000.020.00-1104165.63%
DOCU220520C001000002022-05-19 2:05PM EDT100.000.010.000.020.00-21,561171.88%
DOCU220520C001010002022-05-19 10:20AM EDT101.000.010.000.020.00-21358178.13%
DOCU220520C001020002022-05-19 1:22PM EDT102.000.020.000.020.00-3205184.38%
DOCU220520C001030002022-05-16 2:08PM EDT103.000.020.000.020.00-38116190.63%
DOCU220520C001040002022-05-17 11:54AM EDT104.000.050.000.020.00-2113196.88%
DOCU220520C001050002022-05-20 9:37AM EDT105.000.020.000.02+0.01+100.00%11,161203.13%
DOCU220520C001060002022-05-04 1:42PM EDT106.000.080.000.020.00-224206.25%
DOCU220520C001070002022-05-13 10:47AM EDT107.000.110.000.020.00-241252212.50%
DOCU220520C001080002022-05-13 2:50PM EDT108.000.030.000.020.00-182218.75%
DOCU220520C001090002022-05-19 2:27PM EDT109.000.020.000.020.00-440225.00%
DOCU220520C001100002022-05-20 10:02AM EDT110.000.010.000.010.00-31,930212.50%
DOCU220520C001110002022-05-19 2:27PM EDT111.000.020.000.030.00-485246.88%
DOCU220520C001120002022-05-17 1:58PM EDT112.000.020.000.020.00-163243.75%
DOCU220520C001130002022-05-19 2:43PM EDT113.000.010.000.020.00-3171250.00%
DOCU220520C001140002022-05-18 11:39AM EDT114.000.010.000.030.00-2157262.50%
DOCU220520C001150002022-05-19 1:42PM EDT115.000.010.000.010.00-301,918243.75%
DOCU220520C001160002022-05-17 10:30AM EDT116.000.030.000.030.00-2113275.00%
DOCU220520C001200002022-05-18 3:01PM EDT120.000.010.000.010.00-42955262.50%
DOCU220520C001250002022-05-20 9:42AM EDT125.000.020.000.03+0.01+100.00%1846318.75%
DOCU220520C001300002022-05-19 2:49PM EDT130.000.010.000.010.00-21,507312.50%
DOCU220520C001350002022-05-17 12:21PM EDT135.000.010.000.010.00-12933337.50%
DOCU220520C001400002022-05-19 11:09AM EDT140.000.010.000.040.00-1828398.44%
DOCU220520C001450002022-05-18 10:50AM EDT145.000.010.000.010.00-61,334375.00%
DOCU220520C001500002022-05-05 3:09PM EDT150.000.030.000.010.00-321,014387.50%
DOCU220520C001550002022-05-13 10:32AM EDT155.000.040.000.030.00-1160450.00%
DOCU220520C001600002022-05-16 10:08AM EDT160.000.020.000.030.00-2301468.75%
DOCU220520C001650002022-05-06 10:41AM EDT165.000.030.000.030.00-1141487.50%
DOCU220520C001700002022-05-06 10:41AM EDT170.000.030.000.040.00-1140515.63%
DOCU220520C001750002022-05-03 9:41AM EDT175.000.030.000.030.00-1138518.75%
DOCU220520C001800002022-04-22 11:26AM EDT180.000.010.000.040.00-1113550.00%
DOCU220520C001850002022-04-11 12:47PM EDT185.000.030.000.050.00-4082575.00%
DOCU220520C001900002022-05-13 1:12PM EDT190.000.010.000.040.00-192581.25%
DOCU220520C001950002022-04-04 12:21PM EDT195.000.010.000.120.00-40252662.50%
DOCU220520C002000002022-05-02 2:33PM EDT200.000.020.000.040.00-4200609.38%
DOCU220520C002100002022-05-12 2:24PM EDT210.000.020.000.040.00-2460637.50%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOCU220520P000375002022-05-18 10:00AM EDT37.500.020.000.030.00-1500525.00%
DOCU220520P000400002022-05-16 3:25PM EDT40.000.010.000.030.00-1931481.25%
DOCU220520P000425002022-05-20 10:04AM EDT42.500.020.000.03+0.01+100.00%1305437.50%
DOCU220520P000450002022-05-17 2:19PM EDT45.000.010.000.030.00-31,506400.00%
DOCU220520P000475002022-05-16 11:14AM EDT47.500.030.000.030.00-5731368.75%
DOCU220520P000500002022-05-19 12:34PM EDT50.000.020.000.040.00-22,032343.75%
DOCU220520P000550002022-05-19 12:33PM EDT55.000.030.000.010.00-22,255237.50%
DOCU220520P000600002022-05-20 9:37AM EDT60.000.010.000.01-0.01-50.00%51,167187.50%
DOCU220520P000620002022-05-20 9:43AM EDT62.000.020.000.03+0.01+100.00%1215184.38%
DOCU220520P000630002022-05-19 12:19PM EDT63.000.030.000.020.00-4308165.63%
DOCU220520P000640002022-05-19 1:23PM EDT64.000.030.000.030.00-1172162.50%
DOCU220520P000650002022-05-20 9:42AM EDT65.000.010.000.02-0.04-80.00%1021,697146.88%
DOCU220520P000660002022-05-19 3:23PM EDT66.000.040.000.030.00-214142.19%
DOCU220520P000670002022-05-20 10:00AM EDT67.000.020.010.03-0.13-86.67%445135.94%
DOCU220520P000675002022-05-19 3:11PM EDT67.500.040.020.030.00-84486134.38%
DOCU220520P000680002022-05-20 9:49AM EDT68.000.030.010.04-0.08-72.73%363129.69%
DOCU220520P000685002022-05-20 10:11AM EDT68.500.040.020.04-0.74-94.87%125126.56%
DOCU220520P000690002022-05-20 9:51AM EDT69.000.020.010.04-0.16-88.89%182117.19%
DOCU220520P000700002022-05-20 10:06AM EDT70.000.030.040.06-0.05-62.50%32,106118.75%
DOCU220520P000710002022-05-20 9:34AM EDT71.000.050.050.07-0.09-64.29%2245110.16%
DOCU220520P000720002022-05-19 1:37PM EDT72.000.220.070.090.00-78499103.52%
DOCU220520P000725002022-05-19 1:55PM EDT72.500.190.070.19-0.04-17.39%3422107.81%
DOCU220520P000730002022-05-20 9:35AM EDT73.000.170.070.14-0.11-39.29%1029896.09%
DOCU220520P000735002022-05-20 9:39AM EDT73.500.110.090.18-0.23-67.65%25494.73%
DOCU220520P000740002022-05-20 10:14AM EDT74.000.170.150.20-0.23-57.50%4038993.75%
DOCU220520P000750002022-05-20 10:09AM EDT75.000.240.240.29-0.34-58.62%291,24589.45%
DOCU220520P000760002022-05-20 9:43AM EDT76.000.250.340.50-0.43-63.24%3214386.72%
DOCU220520P000770002022-05-20 10:10AM EDT77.000.730.600.71-0.45-38.14%177484.77%
DOCU220520P000775002022-05-20 10:14AM EDT77.500.930.810.98-0.59-38.82%6340189.65%
DOCU220520P000780002022-05-20 10:15AM EDT78.001.111.011.23-0.46-29.30%4325191.41%
DOCU220520P000790002022-05-20 10:12AM EDT79.001.461.621.88-0.74-33.64%69260100.78%
DOCU220520P000800002022-05-20 10:11AM EDT80.001.892.262.50-0.76-28.68%150799104.30%
DOCU220520P000810002022-05-20 10:07AM EDT81.002.472.413.25-0.87-26.05%28889.84%
DOCU220520P000815002022-05-19 1:31PM EDT81.503.152.463.750.00-45782.03%
DOCU220520P000820002022-05-19 12:33PM EDT82.001.902.854.30-1.60-45.71%212287.89%
DOCU220520P000825002022-05-20 9:55AM EDT82.503.124.104.85-1.55-33.19%15545128.13%
DOCU220520P000830002022-05-19 1:57PM EDT83.004.003.405.450.00-68688.48%
DOCU220520P000835002022-05-13 12:46PM EDT83.505.904.355.950.00-1590118.16%
DOCU220520P000840002022-05-19 12:41PM EDT84.005.704.956.350.00-2174125.78%
DOCU220520P000850002022-05-20 9:55AM EDT85.005.575.857.30-1.42-20.31%52,626132.62%
DOCU220520P000860002022-05-18 9:40AM EDT86.0012.056.508.200.00-182116.80%
DOCU220520P000865002022-05-19 9:47AM EDT86.5013.557.058.750.00-235130.47%
DOCU220520P000870002022-05-17 11:56AM EDT87.0013.777.459.350.00-2257136.33%
DOCU220520P000875002022-05-20 9:54AM EDT87.507.507.959.80-7.41-49.70%1427138.28%
DOCU220520P000880002022-05-18 10:23AM EDT88.0012.408.7010.300.00-3252162.30%
DOCU220520P000890002022-05-19 3:21PM EDT89.0010.719.3511.100.00-7224118.75%
DOCU220520P000900002022-05-20 10:11AM EDT90.0011.7211.3012.20+1.07+10.05%61,652217.19%
DOCU220520P000910002022-05-17 12:52PM EDT91.0016.8011.3513.650.00-181196.88%
DOCU220520P000920002022-05-17 2:56PM EDT92.0017.6512.5014.250.00-136186.33%
DOCU220520P000925002022-05-19 11:50AM EDT92.5014.4012.8514.850.00-1799186.33%
DOCU220520P000930002022-05-19 12:20PM EDT93.0013.7613.2015.250.00-24139153.13%
DOCU220520P000940002022-05-19 1:18PM EDT94.0015.4014.2016.500.00-257200.78%
DOCU220520P000950002022-05-20 10:05AM EDT95.0015.3615.2517.35-0.87-5.36%8907197.27%
DOCU220520P000960002022-05-17 10:32AM EDT96.0022.3516.4018.150.00-214198.44%
DOCU220520P000965002022-05-09 11:56AM EDT96.5017.6516.7018.750.00-131182.03%
DOCU220520P000970002022-05-19 11:24AM EDT97.0019.2017.1519.250.00-246168.75%
DOCU220520P000975002022-05-20 10:03AM EDT97.5017.6018.0019.80-7.20-29.03%299244.53%
DOCU220520P000980002022-05-18 10:14AM EDT98.0022.0518.3520.500.00-172254.30%
DOCU220520P000990002022-05-12 1:23PM EDT99.0028.9019.2521.350.00-133232.03%
DOCU220520P001000002022-05-20 9:33AM EDT100.0020.5220.3022.15-1.28-5.87%31,080208.59%
DOCU220520P001010002022-05-16 1:44PM EDT101.0024.9021.2023.450.00-218256.25%
DOCU220520P001020002022-05-10 9:58AM EDT102.0025.7522.1524.400.00-123246.88%
DOCU220520P001030002022-05-20 10:03AM EDT103.0023.1823.3025.70-1.42-5.77%215314.84%
DOCU220520P001040002022-05-16 11:46AM EDT104.0027.5524.7026.700.00-41358.98%
DOCU220520P001050002022-05-20 10:05AM EDT105.0025.3525.3527.40-3.00-10.58%6413302.73%
DOCU220520P001060002022-05-13 12:45PM EDT106.0026.0526.5028.500.00-211340.23%
DOCU220520P001070002022-05-06 2:50PM EDT107.0031.7027.3029.250.00-126284.38%
DOCU220520P001080002022-05-12 1:21PM EDT108.0037.3528.2030.500.00-112318.75%
DOCU220520P001090002022-05-19 1:33PM EDT109.0029.8029.4031.350.00-33333.59%
DOCU220520P001100002022-05-20 9:31AM EDT110.0030.4430.1532.35-5.75-15.89%11,311292.97%
DOCU220520P001110002022-04-20 10:26AM EDT111.0017.6031.0533.350.00--5260.94%
DOCU220520P001120002022-05-16 10:33AM EDT112.0038.5832.3034.450.00-20355.86%
DOCU220520P001140002022-05-19 12:20PM EDT114.0035.1034.2036.300.00-20318.75%
DOCU220520P001150002022-05-19 3:18PM EDT115.0036.5035.1537.250.00-3200284.38%
DOCU220520P001200002022-05-19 10:16AM EDT120.0044.8040.1542.300.00-326337.50%
DOCU220520P001250002022-05-17 2:13PM EDT125.0051.8045.2547.250.00-323384.38%
DOCU220520P001300002022-05-17 3:29PM EDT130.0055.1050.1552.350.00-32412.50%
DOCU220520P001350002022-05-16 12:55PM EDT135.0059.4155.1557.300.00-33417.19%
DOCU220520P001400002022-05-19 2:18PM EDT140.0060.9260.1562.350.00-261462.50%
DOCU220520P001450002022-04-28 12:27PM EDT145.0061.7065.1567.500.00-20532.81%
DOCU220520P001500002022-05-19 12:03PM EDT150.0071.1570.2572.500.00-2443579.69%
DOCU220520P001550002022-04-21 10:06AM EDT155.0079.6075.1577.450.00-10565.63%
DOCU220520P001600002022-03-11 11:44AM EDT160.0084.7056.8058.750.00-100.00%
DOCU220520P001650002022-05-17 2:20PM EDT165.0092.1085.5587.600.00-30719.92%
DOCU220520P001700002022-03-11 3:50PM EDT170.0096.7567.1068.450.00-300.00%
DOCU220520P001750002022-04-22 9:48AM EDT175.0086.3095.3097.350.00-10664.06%
DOCU220520P001800002022-05-16 10:59AM EDT180.00104.10100.45102.300.00-10709.38%
DOCU220520P001850002022-03-22 1:11PM EDT185.0085.3495.2096.450.00-200.00%
DOCU220520P001900002022-03-11 12:51PM EDT190.00117.0287.2588.500.00-200.00%
DOCU220520P001950002022-03-17 3:57PM EDT195.00107.5794.4095.850.00-100.00%
DOCU220520P002000002022-03-11 12:51PM EDT200.00127.0896.7598.900.00-200.00%
DOCU220520P002100002022-05-13 10:48AM EDT210.00131.55130.30132.300.00-21768.75%